Canada markets open in 3 hours 38 minutes

Vanguard Conservative Income ETF Portfolio (VCIP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.76-0.06 (-0.24%)
At close: 03:48PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202424.9224.9224.7424.7624.7610,300
Apr 23, 202424.7224.8324.7224.8224.821,000
Apr 22, 202424.8524.8524.7624.7924.793,800
Apr 19, 202424.8424.8424.7424.7424.741,700
Apr 18, 202424.8824.8824.7524.7624.761,100
Apr 17, 202424.7924.8424.7924.8424.84400
Apr 16, 202424.8324.8424.8024.8024.8012,200
Apr 15, 202424.8524.8724.8224.8224.824,100
Apr 12, 202425.0025.0324.9824.9924.991,300
Apr 11, 202425.1125.1124.9124.9624.969,000
Apr 10, 202424.9425.0524.9424.9424.9412,500
Apr 09, 202425.0725.1625.0725.1325.132,700
Apr 08, 202425.0925.0925.0625.0725.071,600
Apr 05, 202425.2125.2125.0825.0925.097,100
Apr 04, 202425.1225.1225.1125.1125.111,700
Apr 03, 202425.0025.0925.0025.0825.089,100
Apr 02, 202425.0025.0525.0025.0425.041,800
Apr 01, 202425.1225.1625.1025.1025.105,700
Apr 01, 20240.195 Dividend
Mar 28, 202425.4525.4725.4525.4725.271,400
Mar 27, 202425.4325.4625.4325.4625.2716,900
Mar 26, 202425.4125.4125.3225.3625.174,500
Mar 25, 202425.4825.4825.3625.3625.173,900
Mar 22, 202425.4925.4925.4025.4325.242,400
Mar 21, 202425.3425.3425.3425.3425.15300
Mar 20, 202425.3125.3225.2525.3225.131,400
Mar 19, 202425.1425.2625.1425.2625.07600
Mar 18, 202425.1625.1825.1625.1624.972,400
Mar 15, 202425.2425.2425.1825.2025.012,800
Mar 14, 202425.3325.3325.2025.2125.022,400
Mar 13, 202425.3725.3725.3325.3325.143,400
Mar 12, 202425.3125.3625.3125.3625.171,000
Mar 11, 202425.4825.4825.3425.3825.1959,000
Mar 08, 202425.4225.4225.4225.4225.23300
Mar 07, 202425.4125.4125.3725.3725.181,600
Mar 06, 202425.4425.4425.3525.3525.163,500
Mar 05, 202425.2125.3225.2125.3025.1111,200
Mar 04, 202425.2825.2825.2225.2325.047,900
Mar 01, 202425.1325.2825.1325.2725.081,600
Feb 29, 202425.1525.1725.1425.1624.973,300
Feb 28, 202425.0025.0925.0025.0824.895,800
Feb 27, 202425.1125.1125.0525.0824.891,900
Feb 26, 202425.1425.1425.1025.1224.936,600
Feb 23, 202425.1425.1825.1125.1724.984,100
Feb 22, 202424.9525.0624.9525.0524.861,300
Feb 21, 202425.0125.0124.9424.9824.794,600
Feb 20, 202424.9625.0424.9625.0324.841,500
Feb 16, 202424.9125.0124.9125.0024.813,200
Feb 15, 202424.9825.0224.9625.0224.8314,500
Feb 14, 202424.7824.9624.7824.9624.772,200
Feb 13, 202424.9524.9524.7824.7824.5910,400
Feb 12, 202424.9425.0024.9424.9624.772,300
Feb 09, 202424.9524.9524.9524.9524.76100
Feb 08, 202425.0625.0624.9124.9324.744,500
Feb 07, 202425.0225.0225.0125.0124.82400
Feb 06, 202425.0225.0525.0225.0524.865,400
Feb 05, 202425.0025.0024.9324.9424.756,200
Feb 02, 202425.1925.1925.0325.0724.8812,400
Feb 01, 202425.2925.2925.1425.2025.015,500
Jan 31, 202425.0925.0925.0525.0724.884,100
Jan 30, 202424.9925.0324.9325.0324.844,900
Jan 29, 202424.9525.0024.9024.9924.806,500
Jan 26, 202424.8624.9224.8524.8824.698,500
Jan 25, 202424.9124.9424.9024.9024.711,500
Jan 24, 202424.9224.9624.8524.8524.664,200
Jan 23, 202424.9424.9424.8324.8624.677,600
Jan 22, 202424.8724.9124.8724.9024.711,900
Jan 19, 202424.6524.8224.6424.8224.6334,500
Jan 18, 202424.7524.7824.7524.7824.592,100
Jan 17, 202424.9324.9324.7624.8224.632,700
Jan 16, 202424.9724.9724.9224.9524.765,200
Jan 15, 202425.1825.1825.1225.1524.961,900
Jan 12, 202425.0925.0925.0925.0924.90200
Jan 11, 202424.9725.0824.9725.0824.893,500
Jan 10, 202425.0125.0825.0125.0324.844,600
Jan 09, 202425.0625.0625.0325.0524.862,900
Jan 08, 202424.9825.0724.9725.0424.8511,900
Jan 05, 202424.9324.9824.9324.9424.753,600
Jan 04, 202425.0025.0224.9824.9824.791,900
Jan 03, 202425.0625.1425.0625.1024.91700
Jan 02, 202425.0925.1125.0625.0624.872,500
Dec 29, 202325.2025.2125.2025.2125.021,900
Dec 28, 202325.2725.2725.2325.2325.047,400
Dec 28, 20230.245 Dividend
Dec 27, 202325.4825.5325.4825.5325.092,500
Dec 22, 202325.4525.4525.3225.3424.9020,600
Dec 21, 202325.6025.6025.4225.4324.994,100
Dec 20, 202325.3725.4925.3725.4725.037,600
Dec 19, 202325.3425.4425.3425.4425.005,400
Dec 18, 202325.4425.4425.3325.3624.924,900
Dec 15, 202325.4025.4125.3425.3924.9512,700
Dec 14, 202325.4525.4525.3325.3824.943,000
Dec 13, 202325.0325.2225.0325.2124.789,900
Dec 12, 202324.9724.9724.9524.9524.53500
Dec 11, 202324.9424.9424.8624.9224.496,000
Dec 08, 202325.0025.0024.9424.9424.51500
Dec 07, 202325.0025.0024.9725.0024.577,200
Dec 06, 202324.9925.0424.9825.0124.5815,100
Dec 05, 202324.8024.8024.8024.8024.37300
Dec 04, 202324.6924.8224.6924.8224.393,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...